Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.05 | 22.25 | 21.65 | 22.25 | 288,990 | +0.40(+1.83%) |
May 30, 2017 | 21.60 | 22.05 | 21.60 | 21.85 | 172,333 | -0.10(-0.46%) |
May 26, 2017 | 21.15 | 22.30 | 21.15 | 21.95 | 361,277 | +0.70(+3.29%) |
May 25, 2017 | 20.55 | 21.25 | 20.21 | 21.25 | 280,294 | +0.85(+4.17%) |
May 24, 2017 | 20.65 | 20.68 | 20.20 | 20.40 | 220,589 | -0.20(-0.97%) |
May 23, 2017 | 20.45 | 20.70 | 20.20 | 20.60 | 89,622 | +0.25(+1.23%) |
May 22, 2017 | 20.20 | 20.75 | 19.90 | 20.35 | 220,671 | -0.25(-1.21%) |
May 19, 2017 | 20.05 | 21.83 | 20.00 | 20.60 | 396,950 | +1.25(+6.46%) |
May 18, 2017 | 19.10 | 19.60 | 18.80 | 19.35 | 125,075 | +0.25(+1.31%) |
May 17, 2017 | 19.45 | 19.81 | 19.00 | 19.10 | 158,390 | -0.55(-2.80%) |
May 16, 2017 | 19.95 | 20.00 | 19.55 | 19.65 | 79,800 | -0.25(-1.26%) |
May 15, 2017 | 20.30 | 20.45 | 19.90 | 19.90 | 86,132 | -0.25(-1.24%) |
May 12, 2017 | 20.90 | 20.90 | 20.14 | 20.15 | 103,861 | -0.75(-3.59%) |
May 11, 2017 | 21.75 | 21.75 | 20.90 | 20.90 | 192,162 | -1.00(-4.57%) |
May 10, 2017 | 19.50 | 22.00 | 18.43 | 21.90 | 434,673 | +1.60(+7.88%) |
May 09, 2017 | 19.40 | 20.40 | 19.15 | 20.30 | 190,517 | +1.00(+5.18%) |
May 08, 2017 | 19.70 | 19.80 | 19.15 | 19.30 | 143,759 | -0.40(-2.03%) |
May 05, 2017 | 19.95 | 20.00 | 19.20 | 19.70 | 195,338 | -0.10(-0.51%) |
May 04, 2017 | 21.35 | 21.35 | 19.80 | 19.80 | 246,658 | -1.45(-6.82%) |
May 03, 2017 | 21.45 | 21.65 | 21.25 | 21.25 | 131,688 | -0.30(-1.39%) |
May 02, 2017 | 21.95 | 22.00 | 21.35 | 21.55 | 151,799 | -0.35(-1.60%) |
May 01, 2017 | 21.85 | 22.40 | 21.75 | 21.90 | 185,229 | +0.15(+0.69%) |
Apr 28, 2017 | 23.25 | 23.40 | 21.70 | 21.75 | 149,160 | -1.55(-6.65%) |
Apr 27, 2017 | 23.25 | 23.35 | 22.70 | 23.30 | 73,820 | +0.00(+0.00%) |
Apr 26, 2017 | 22.20 | 23.65 | 22.20 | 23.30 | 205,321 | +0.85(+3.79%) |
Apr 25, 2017 | 20.95 | 22.45 | 20.95 | 22.45 | 134,816 | +1.55(+7.42%) |
Apr 24, 2017 | 20.90 | 21.00 | 20.50 | 20.90 | 73,470 | +0.27(+1.33%) |
Apr 21, 2017 | 20.70 | 20.85 | 20.20 | 20.62 | 79,441 | -0.12(-0.60%) |
Apr 20, 2017 | 20.55 | 20.85 | 20.20 | 20.75 | 82,985 | +0.40(+1.97%) |
Apr 19, 2017 | 20.40 | 20.85 | 20.25 | 20.35 | 59,515 | +0.10(+0.49%) |
Apr 18, 2017 | 20.60 | 20.85 | 20.10 | 20.25 | 102,374 | -0.60(-2.88%) |
Apr 17, 2017 | 20.95 | 20.95 | 20.40 | 20.85 | 78,299 | -0.10(-0.48%) |
Apr 13, 2017 | 20.80 | 21.30 | 20.65 | 20.95 | 95,777 | +0.20(+0.96%) |
Apr 12, 2017 | 21.00 | 21.05 | 20.62 | 20.75 | 87,110 | -0.25(-1.19%) |
Apr 11, 2017 | 21.05 | 21.25 | 20.85 | 21.00 | 101,574 | +0.00(+0.00%) |
Apr 10, 2017 | 21.70 | 22.39 | 20.95 | 21.00 | 95,029 | -0.65(-3.00%) |
Apr 07, 2017 | 21.55 | 21.70 | 21.25 | 21.65 | 96,578 | +0.05(+0.23%) |
Apr 06, 2017 | 21.40 | 21.65 | 20.90 | 21.60 | 142,641 | +0.25(+1.17%) |
Apr 05, 2017 | 21.15 | 21.65 | 20.90 | 21.35 | 178,115 | +0.20(+0.95%) |
Apr 04, 2017 | 21.30 | 21.80 | 20.90 | 21.15 | 150,007 | -0.25(-1.17%) |
Apr 03, 2017 | 20.85 | 21.65 | 20.80 | 21.40 | 320,987 | +0.60(+2.88%) |
Mar 31, 2017 | 20.10 | 20.95 | 19.95 | 20.80 | 110,123 | +0.60(+2.97%) |
Mar 30, 2017 | 20.35 | 20.65 | 20.10 | 20.20 | 133,325 | -0.15(-0.74%) |
Mar 29, 2017 | 20.00 | 20.80 | 19.85 | 20.35 | 164,090 | +0.30(+1.50%) |
Mar 28, 2017 | 20.20 | 20.54 | 19.80 | 20.05 | 340,467 | -0.15(-0.74%) |
Mar 27, 2017 | 19.65 | 20.25 | 19.30 | 20.20 | 145,833 | +0.55(+2.80%) |
Mar 24, 2017 | 19.90 | 20.30 | 19.52 | 19.65 | 121,056 | -0.20(-1.01%) |
Mar 23, 2017 | 19.35 | 20.25 | 19.25 | 19.85 | 153,786 | +0.50(+2.58%) |
Mar 22, 2017 | 19.55 | 19.75 | 19.25 | 19.35 | 169,785 | -0.20(-1.02%) |
Mar 21, 2017 | 20.55 | 20.65 | 19.37 | 19.55 | 157,910 | -0.95(-4.63%) |
Mar 20, 2017 | 20.05 | 20.80 | 20.05 | 20.50 | 120,888 | +0.40(+1.99%) |
Mar 17, 2017 | 20.30 | 20.48 | 19.65 | 20.10 | 380,394 | -0.35(-1.71%) |
Mar 16, 2017 | 19.20 | 20.95 | 19.20 | 20.45 | 295,029 | +1.05(+5.41%) |
Mar 15, 2017 | 18.40 | 19.60 | 18.30 | 19.40 | 184,352 | +1.10(+6.01%) |
Mar 14, 2017 | 18.55 | 18.55 | 18.00 | 18.30 | 112,946 | -0.40(-2.14%) |
Mar 13, 2017 | 19.30 | 19.40 | 18.70 | 18.70 | 228,389 | -0.65(-3.36%) |
Mar 10, 2017 | 18.90 | 19.40 | 18.90 | 19.35 | 225,276 | +0.60(+3.20%) |
Mar 09, 2017 | 18.55 | 18.85 | 18.45 | 18.75 | 233,948 | +0.20(+1.08%) |
Mar 08, 2017 | 18.40 | 18.93 | 18.40 | 18.55 | 129,691 | +0.05(+0.27%) |
Mar 07, 2017 | 18.60 | 18.96 | 18.00 | 18.50 | 128,308 | +0.15(+0.82%) |
Mar 06, 2017 | 19.25 | 19.75 | 18.30 | 18.35 | 198,626 | -0.95(-4.92%) |
Mar 03, 2017 | 19.90 | 20.60 | 19.10 | 19.30 | 248,116 | -0.65(-3.26%) |
Mar 02, 2017 | 20.75 | 21.10 | 19.70 | 19.95 | 212,670 | -0.95(-4.55%) |